Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2013 | 4.447 | 4.438 | 4.438 | 4.438 | 1,208,297 | -0.02(-0.53%) |
Dec 30, 2013 | 4.499 | 4.522 | 4.452 | 4.461 | 1,425,319 | -0.05(-1.04%) |
Dec 27, 2013 | 4.522 | 4.527 | 4.499 | 4.508 | 839,295 | -0.00(-0.05%) |
Dec 26, 2013 | 4.515 | 4.525 | 4.506 | 4.511 | 816,643 | -0.01(-0.31%) |
Dec 24, 2013 | 4.497 | 4.529 | 4.487 | 4.525 | 566,657 | +0.03(+0.73%) |
Dec 23, 2013 | 4.464 | 4.501 | 4.459 | 4.492 | 1,146,998 | +0.04(+0.79%) |
Dec 20, 2013 | 4.464 | 4.482 | 4.452 | 4.457 | 1,354,529 | -0.01(-0.16%) |
Dec 19, 2013 | 4.454 | 4.478 | 4.450 | 4.464 | 833,388 | -0.01(-0.31%) |
Dec 18, 2013 | 4.445 | 4.506 | 4.440 | 4.478 | 1,090,005 | +0.03(+0.74%) |
Dec 17, 2013 | 4.445 | 4.454 | 4.445 | 4.445 | 998,211 | -0.00(-0.11%) |
Dec 16, 2013 | 4.454 | 4.478 | 4.445 | 4.450 | 720,053 | -0.00(-0.10%) |
Dec 13, 2013 | 4.450 | 4.464 | 4.445 | 4.454 | 925,025 | +0.01(+0.21%) |
Dec 12, 2013 | 4.454 | 4.464 | 4.445 | 4.445 | 1,018,553 | -0.01(-0.31%) |
Dec 11, 2013 | 4.468 | 4.492 | 4.450 | 4.459 | 980,109 | -0.06(-1.24%) |
Dec 10, 2013 | 4.529 | 4.529 | 4.497 | 4.515 | 1,052,392 | +0.02(+0.52%) |
Dec 09, 2013 | 4.459 | 4.492 | 4.454 | 4.492 | 744,719 | +0.03(+0.73%) |
Dec 06, 2013 | 4.459 | 4.473 | 4.454 | 4.459 | 700,098 | +0.01(+0.21%) |
Dec 05, 2013 | 4.459 | 4.497 | 4.450 | 4.450 | 1,083,467 | -0.01(-0.31%) |
Dec 04, 2013 | 4.487 | 4.497 | 4.450 | 4.464 | 1,316,267 | -0.04(-0.93%) |
Dec 03, 2013 | 4.492 | 4.506 | 4.482 | 4.506 | 975,215 | +0.01(+0.21%) |
Dec 02, 2013 | 4.525 | 4.539 | 4.497 | 4.497 | 715,048 | -0.02(-0.41%) |
Nov 29, 2013 | 4.506 | 4.534 | 4.503 | 4.515 | 133,844 | +0.02(+0.42%) |
Nov 27, 2013 | 4.492 | 4.501 | 4.492 | 4.497 | 711,359 | +0.00(+0.10%) |
Nov 26, 2013 | 4.497 | 4.515 | 4.492 | 4.492 | 843,807 | -0.01(-0.16%) |
Nov 25, 2013 | 4.531 | 4.531 | 4.485 | 4.499 | 906,926 | +0.02(+0.41%) |
Nov 22, 2013 | 4.485 | 4.499 | 4.476 | 4.480 | 887,060 | -0.01(-0.21%) |
Nov 21, 2013 | 4.485 | 4.513 | 4.480 | 4.490 | 620,665 | +0.01(+0.21%) |
Nov 20, 2013 | 4.490 | 4.527 | 4.476 | 4.480 | 831,497 | -0.01(-0.31%) |
Nov 19, 2013 | 4.494 | 4.517 | 4.485 | 4.494 | 770,341 | -0.04(-0.82%) |
Nov 18, 2013 | 4.517 | 4.541 | 4.489 | 4.531 | 825,156 | +0.03(+0.62%) |
Nov 15, 2013 | 4.485 | 4.512 | 4.471 | 4.503 | 717,638 | +0.03(+0.62%) |
Nov 14, 2013 | 4.485 | 4.508 | 4.471 | 4.476 | 819,373 | +0.00(+0.10%) |
Nov 12, 2013 | 4.517 | 4.541 | 4.466 | 4.471 | 981,806 | -0.04(-0.93%) |
Nov 11, 2013 | 4.471 | 4.513 | 4.471 | 4.513 | 566,742 | +0.03(+0.73%) |
Nov 08, 2013 | 4.499 | 4.503 | 4.466 | 4.480 | 808,399 | -0.03(-0.62%) |
Nov 07, 2013 | 4.517 | 4.536 | 4.508 | 4.508 | 530,831 | -0.03(-0.61%) |
Nov 06, 2013 | 4.508 | 4.545 | 4.508 | 4.536 | 683,805 | +0.02(+0.41%) |
Nov 05, 2013 | 4.490 | 4.522 | 4.490 | 4.517 | 529,415 | +0.03(+0.62%) |
Nov 04, 2013 | 4.503 | 4.527 | 4.485 | 4.490 | 648,697 | -0.02(-0.41%) |
Nov 01, 2013 | 4.508 | 4.527 | 4.499 | 4.508 | 601,093 | +0.00(+0.00%) |
Oct 31, 2013 | 4.527 | 4.545 | 4.499 | 4.508 | 710,757 | -0.01(-0.31%) |
Oct 30, 2013 | 4.573 | 4.573 | 4.508 | 4.522 | 662,560 | -0.04(-0.82%) |
Oct 29, 2013 | 4.573 | 4.610 | 4.550 | 4.559 | 854,126 | -0.01(-0.15%) |
Oct 28, 2013 | 4.548 | 4.571 | 4.543 | 4.566 | 547,427 | +0.02(+0.51%) |
Oct 25, 2013 | 4.506 | 4.557 | 4.506 | 4.543 | 651,427 | +0.02(+0.51%) |
Oct 24, 2013 | 4.525 | 4.543 | 4.511 | 4.520 | 796,721 | -0.02(-0.41%) |
Oct 23, 2013 | 4.515 | 4.548 | 4.515 | 4.539 | 660,753 | +0.02(+0.51%) |
Oct 22, 2013 | 4.483 | 4.529 | 4.479 | 4.515 | 949,029 | +0.04(+0.82%) |
Oct 21, 2013 | 4.460 | 4.492 | 4.455 | 4.479 | 934,949 | +0.00(+0.00%) |
Oct 18, 2013 | 4.488 | 4.497 | 4.479 | 4.479 | 719,668 | +0.00(+0.10%) |
Oct 17, 2013 | 4.405 | 4.479 | 4.405 | 4.474 | 724,246 | +0.06(+1.47%) |
Oct 16, 2013 | 4.400 | 4.418 | 4.391 | 4.409 | 947,574 | +0.01(+0.32%) |
Oct 15, 2013 | 4.418 | 4.442 | 4.391 | 4.395 | 738,056 | -0.02(-0.52%) |
Oct 14, 2013 | 4.469 | 4.488 | 4.409 | 4.418 | 924,121 | -0.06(-1.44%) |
Oct 11, 2013 | 4.442 | 4.502 | 4.442 | 4.483 | 709,317 | +0.01(+0.31%) |
Oct 10, 2013 | 4.418 | 4.483 | 4.418 | 4.469 | 1,076,360 | +0.08(+1.79%) |
Oct 09, 2013 | 4.395 | 4.409 | 4.386 | 4.391 | 693,426 | +0.00(+0.00%) |
Oct 08, 2013 | 4.386 | 4.400 | 4.386 | 4.391 | 715,100 | +0.00(+0.00%) |
Oct 07, 2013 | 4.391 | 4.407 | 4.386 | 4.391 | 665,849 | -0.00(-0.10%) |
Oct 04, 2013 | 4.418 | 4.428 | 4.395 | 4.395 | 524,083 | -0.01(-0.21%) |
Oct 03, 2013 | 4.437 | 4.446 | 4.395 | 4.405 | 1,019,429 | -0.03(-0.62%) |
Oct 02, 2013 | 4.432 | 4.460 | 4.423 | 4.432 | 984,855 | -0.00(-0.10%) |